Mercados españoles cerrados

WPP plc (WPP.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
814,20-1,00 (-0,12%)
Al cierre: 4:35PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ene. 2021819,80821,40803,60814,20814,202.891.096
14 ene. 2021802,60816,32799,60815,20815,206.643.338
13 ene. 2021815,40815,40796,00798,20798,204.480.286
12 ene. 2021816,60820,20798,78812,60812,603.010.495
11 ene. 2021830,40839,20809,00813,60813,602.727.889
08 ene. 2021829,00856,20822,60828,80828,803.144.386
07 ene. 2021846,20846,20823,00823,00823,003.353.437
06 ene. 2021793,20844,80790,40839,00839,004.216.986
05 ene. 2021797,40802,80772,00777,00777,004.149.164
04 ene. 2021804,00812,80793,80797,00797,002.942.334
31 dic. 2020792,60805,00785,60800,00800,001.009.913
30 dic. 2020809,60820,00807,00807,20807,202.059.792
29 dic. 2020827,60837,00817,80818,40818,402.332.521
24 dic. 2020812,40819,80805,60813,00813,00675.399
23 dic. 2020794,00813,80791,80812,40812,401.311.316
22 dic. 2020784,60799,00778,20796,60796,601.798.600
21 dic. 2020794,00825,80772,20787,40787,403.534.237
18 dic. 2020821,20826,20811,60814,00814,005.389.510
17 dic. 2020811,00824,40801,80815,00815,004.673.634
16 dic. 2020786,80793,40778,60782,20782,205.996.494
15 dic. 2020783,00793,60770,80785,80785,802.929.562
14 dic. 2020781,00808,60777,32783,80783,807.220.654
11 dic. 2020778,60779,20760,40779,00779,004.009.786
10 dic. 2020786,40789,00768,00772,40772,404.107.428
09 dic. 2020767,20786,40767,20784,40784,402.932.985
08 dic. 2020766,80773,63757,40767,20767,202.209.162
07 dic. 2020784,20785,60765,18770,80770,803.602.223
04 dic. 2020768,60787,60762,60784,60784,604.380.936
03 dic. 2020751,20770,03747,60768,60768,602.157.299
02 dic. 2020749,00753,80735,69753,80753,803.112.072
01 dic. 2020729,00753,60725,60752,80752,802.291.777
30 nov. 2020744,20750,80725,20725,60725,606.858.959
27 nov. 2020740,20753,80726,80749,40749,406.316.167
26 nov. 2020758,80759,00735,20742,40742,402.141.029
25 nov. 2020756,40759,00745,40756,00756,003.645.059
24 nov. 2020738,60755,20735,80755,20755,203.398.943
23 nov. 2020736,80742,00732,60734,40734,402.716.357
20 nov. 2020739,80745,80726,60731,00731,003.164.337
19 nov. 2020729,80743,80729,00740,80740,804.684.368
18 nov. 2020747,40753,61743,60748,60748,603.560.404
17 nov. 2020754,00765,00747,80750,60750,605.865.368
16 nov. 2020731,40767,00730,20759,40759,405.580.988
13 nov. 2020718,60761,38715,21724,60724,603.051.582
12 nov. 2020734,60739,41725,40725,40725,403.650.116
11 nov. 2020750,80762,80737,80743,80743,803.496.667
10 nov. 2020721,80761,80721,60755,80755,805.817.524
09 nov. 2020654,40723,80651,60721,00721,0015.582.343
06 nov. 2020651,80658,20639,00645,00645,002.164.815
05 nov. 2020633,00657,09625,80653,00653,002.372.132
04 nov. 2020619,40631,40609,60631,40631,402.981.318
03 nov. 2020605,80633,00605,40633,00633,003.989.122
02 nov. 2020618,80621,60597,60610,20610,204.055.555
30 oct. 2020602,20617,80599,60616,60616,603.404.479
29 oct. 2020595,00613,40587,80599,80599,804.464.673
28 oct. 2020613,00615,00589,00615,00615,004.429.044
27 oct. 2020652,60659,00620,80625,20625,203.483.923
26 oct. 2020659,00671,80655,40658,60658,601.918.474
23 oct. 2020652,60668,60652,60665,40665,402.267.612
22 oct. 2020658,00664,40646,80654,00654,002.945.495
21 oct. 2020668,60669,40648,80659,00659,003.394.919
20 oct. 2020653,80670,60647,40666,60666,602.360.338
19 oct. 2020659,80664,60650,60658,20658,201.895.542
16 oct. 2020653,80660,00649,00657,20657,201.977.836
15 oct. 2020651,60651,60635,40647,20647,202.947.179
14 oct. 2020667,80670,60651,40653,80653,806.861.313
13 oct. 2020660,80665,60655,20658,60658,602.167.810
12 oct. 2020666,00672,20659,20660,00660,001.683.032
09 oct. 2020663,00674,40657,80669,20669,203.900.640
08 oct. 2020653,40673,75647,40660,40660,403.390.814
08 oct. 202010 Dividendo
07 oct. 2020656,00664,60653,60657,20647,203.251.324
06 oct. 2020647,40661,48646,60656,80646,812.931.553
05 oct. 2020634,80649,20634,00648,60638,733.649.315
02 oct. 2020609,40627,20603,80625,60616,083.586.184
01 oct. 2020609,00615,60605,00613,20603,873.366.256
30 sept. 2020598,00614,00593,60608,00598,754.770.228
29 sept. 2020608,80609,60598,80602,60593,433.929.573
28 sept. 2020588,40614,20586,00607,40598,164.269.418
25 sept. 2020581,20589,80573,00588,20579,254.128.270
24 sept. 2020565,20583,20561,60580,00571,175.028.019
23 sept. 2020581,80593,20574,00574,00565,275.139.779
22 sept. 2020565,60577,80558,00572,60563,895.280.990
21 sept. 2020595,60596,00559,40563,60555,024.602.155
18 sept. 2020627,60627,60599,60599,60590,485.665.722
17 sept. 2020640,80647,53628,00628,00618,442.456.337
16 sept. 2020641,40650,80634,00647,80637,942.647.437
15 sept. 2020639,80642,20633,40639,20629,471.571.061
14 sept. 2020635,00640,00630,30638,20628,493.551.825
11 sept. 2020630,60633,40624,60628,80619,232.220.038
10 sept. 2020632,60643,20630,40633,60623,962.818.498
09 sept. 2020630,00645,20623,40631,40621,795.218.924
08 sept. 2020641,00645,20623,60629,80620,222.699.045
07 sept. 2020625,00639,00622,80636,00626,321.940.219
04 sept. 2020623,60639,40620,15628,60619,042.098.090
03 sept. 2020617,60642,20617,60626,80617,263.081.614
02 sept. 2020612,80626,60610,00617,20607,815.256.585
01 sept. 2020636,40636,40601,40609,40600,136.109.048
28 ago. 2020669,40669,80644,40645,60635,785.577.277
27 ago. 2020662,60668,20645,50664,40654,295.735.488
26 ago. 2020620,00628,99609,40624,00614,511.823.190
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...